Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.48 | 14.48 | 14.48 | 0 | +0.40(+2.84%) | |
Mar 28, 2018 | 13.97 | 14.44 | 13.89 | 14.08 | 2,639,972 | +0.20(+1.44%) |
Mar 27, 2018 | 14.08 | 14.44 | 13.82 | 13.88 | 3,060,960 | -0.17(-1.21%) |
Mar 26, 2018 | 14.07 | 14.24 | 13.85 | 14.05 | 4,506,645 | +0.11(+0.79%) |
Mar 23, 2018 | 14.31 | 14.44 | 13.81 | 13.94 | 3,217,703 | -0.37(-2.59%) |
Mar 22, 2018 | 14.40 | 14.71 | 14.29 | 14.31 | 3,499,644 | -0.26(-1.78%) |
Mar 21, 2018 | 14.56 | 14.90 | 14.47 | 14.57 | 4,046,540 | +0.00(+0.00%) |
Mar 20, 2018 | 15.14 | 15.24 | 14.19 | 14.57 | 4,906,094 | -0.63(-4.14%) |
Mar 19, 2018 | 16.06 | 16.07 | 15.00 | 15.20 | 3,710,915 | -0.89(-5.53%) |
Mar 16, 2018 | 15.67 | 16.34 | 15.67 | 16.09 | 5,092,309 | +0.32(+2.03%) |
Mar 15, 2018 | 16.02 | 16.19 | 15.61 | 15.77 | 2,722,988 | -0.14(-0.88%) |
Mar 14, 2018 | 16.00 | 16.29 | 15.68 | 15.91 | 4,042,779 | -0.07(-0.44%) |
Mar 13, 2018 | 16.22 | 16.39 | 15.97 | 15.98 | 2,615,197 | -0.29(-1.78%) |
Mar 12, 2018 | 16.53 | 16.83 | 16.18 | 16.27 | 2,581,548 | -0.18(-1.09%) |
Mar 09, 2018 | 16.20 | 16.62 | 15.91 | 16.45 | 3,869,944 | +0.30(+1.86%) |
Mar 08, 2018 | 16.16 | 16.48 | 15.96 | 16.15 | 3,604,407 | +0.00(+0.00%) |
Mar 07, 2018 | 15.79 | 16.15 | 6,734,744 | -1.42(-8.08%) | ||
Mar 06, 2018 | 17.54 | 17.62 | 16.84 | 17.57 | 5,854,974 | +0.02(+0.11%) |
Mar 05, 2018 | 16.27 | 17.91 | 16.20 | 17.55 | 6,272,406 | +1.24(+7.60%) |
Mar 02, 2018 | 15.57 | 16.63 | 15.53 | 16.31 | 6,455,102 | +0.63(+4.02%) |
Mar 01, 2018 | 16.61 | 17.20 | 15.41 | 15.68 | 7,043,667 | -1.00(-6.00%) |
Feb 28, 2018 | 18.60 | 18.63 | 16.22 | 16.68 | 14,294,829 | -1.98(-10.61%) |
Feb 27, 2018 | 19.01 | 21.96 | 18.61 | 18.66 | 30,617,536 | +2.47(+15.26%) |
Feb 26, 2018 | 16.22 | 16.41 | 16.04 | 16.19 | 4,357,075 | +0.03(+0.19%) |
Feb 23, 2018 | 16.07 | 16.76 | 16.04 | 16.16 | 2,446,996 | +0.24(+1.51%) |
Feb 22, 2018 | 15.76 | 15.92 | 2,905,201 | -0.25(-1.55%) | ||
Feb 21, 2018 | 16.69 | 16.91 | 16.15 | 16.17 | 1,587,546 | -0.54(-3.23%) |
Feb 20, 2018 | 16.92 | 17.17 | 16.61 | 16.71 | 2,193,075 | -0.09(-0.54%) |
Feb 16, 2018 | 16.80 | 16.80 | 16.80 | 0 | +0.06(+0.36%) | |
Feb 15, 2018 | 16.28 | 16.84 | 16.14 | 16.74 | 2,698,494 | +0.59(+3.65%) |
Feb 14, 2018 | 15.55 | 16.27 | 15.45 | 16.15 | 3,621,541 | +0.19(+1.19%) |
Feb 13, 2018 | 16.48 | 16.79 | 15.86 | 15.96 | 2,461,570 | -0.54(-3.27%) |
Feb 12, 2018 | 16.21 | 16.84 | 15.96 | 16.50 | 2,578,771 | +0.48(+3.00%) |
Feb 09, 2018 | 16.01 | 16.28 | 15.27 | 16.02 | 4,490,545 | +0.14(+0.88%) |
Feb 08, 2018 | 17.01 | 17.25 | 15.81 | 15.88 | 4,337,757 | -1.14(-6.70%) |
Feb 07, 2018 | 17.34 | 17.60 | 17.01 | 17.02 | 2,736,433 | -0.39(-2.24%) |
Feb 06, 2018 | 16.34 | 17.62 | 15.91 | 17.41 | 3,427,380 | +0.48(+2.84%) |
Feb 05, 2018 | 17.17 | 17.41 | 16.49 | 16.93 | 3,651,114 | -0.33(-1.91%) |
Feb 02, 2018 | 17.53 | 17.81 | 17.00 | 17.26 | 3,679,351 | -0.89(-4.90%) |
Feb 01, 2018 | 17.87 | 18.43 | 17.58 | 18.15 | 3,801,975 | +0.09(+0.50%) |
Jan 31, 2018 | 18.49 | 18.80 | 18.04 | 18.06 | 3,781,907 | -0.31(-1.69%) |
Jan 30, 2018 | 19.90 | 20.04 | 17.46 | 18.37 | 8,004,940 | -1.93(-9.51%) |
Jan 29, 2018 | 20.82 | 21.05 | 20.29 | 20.30 | 1,981,077 | -0.71(-3.38%) |
Jan 26, 2018 | 21.22 | 21.58 | 20.94 | 21.01 | 1,916,159 | -0.04(-0.19%) |
Jan 25, 2018 | 21.27 | 21.42 | 20.56 | 21.05 | 2,313,607 | -0.07(-0.33%) |
Jan 24, 2018 | 22.00 | 22.12 | 21.09 | 21.12 | 2,361,193 | -0.69(-3.16%) |
Jan 23, 2018 | 21.72 | 22.15 | 21.48 | 21.81 | 1,997,284 | +0.00(+0.00%) |
Jan 22, 2018 | 21.21 | 21.95 | 21.21 | 21.81 | 2,318,092 | +0.51(+2.39%) |
Jan 19, 2018 | 21.55 | 21.91 | 21.04 | 21.30 | 2,050,972 | -0.40(-1.84%) |
Jan 18, 2018 | 22.19 | 22.27 | 21.00 | 21.70 | 2,745,917 | -0.58(-2.60%) |
Jan 17, 2018 | 22.73 | 23.09 | 22.23 | 22.28 | 2,431,732 | -0.85(-3.67%) |
Jan 16, 2018 | 23.55 | 23.75 | 23.06 | 23.13 | 2,136,166 | -0.37(-1.57%) |
Jan 12, 2018 | 23.50 | 23.50 | 23.50 | 0 | +0.60(+2.62%) | |
Jan 11, 2018 | 22.38 | 23.10 | 22.35 | 22.90 | 1,809,932 | +0.51(+2.28%) |
Jan 10, 2018 | 22.18 | 22.53 | 22.14 | 22.39 | 1,268,874 | -0.01(-0.04%) |
Jan 09, 2018 | 22.56 | 22.98 | 22.35 | 22.40 | 1,812,427 | +0.01(+0.04%) |
Jan 08, 2018 | 23.10 | 23.17 | 21.99 | 22.39 | 3,094,704 | -0.51(-2.23%) |
Jan 05, 2018 | 23.46 | 23.76 | 22.89 | 22.90 | 2,283,749 | -0.50(-2.14%) |
Jan 04, 2018 | 24.00 | 24.10 | 23.23 | 23.40 | 3,533,211 | -0.11(-0.47%) |
Jan 03, 2018 | 23.60 | 24.20 | 23.12 | 23.51 | 2,259,042 | -0.01(-0.04%) |